Singapore markets open in 2 hours 41 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,637.83 +1,505.43 (+2.46%) CMC Crypto 200
1,345.48 +45.38 (+3.49%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1560.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01560000 | 2024-05-08 2:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 498 | 96.88% |
| NVDA240621C01560000 | 2024-05-09 2:42PM EDT | 2024-06-21 | 0.68 | 0.54 | 0.77 | -0.12 | -15.00% | 3 | 273 | 66.63% |
| NVDA240719C01560000 | 2024-05-09 3:45PM EDT | 2024-07-19 | 1.55 | 1.40 | 1.68 | -0.53 | -25.48% | 2 | 978 | 58.13% |
| NVDA240816C01560000 | 2024-05-06 2:14PM EDT | 2024-08-16 | 4.72 | 2.93 | 3.25 | 0.00 | - | 4 | 71 | 54.75% |
| NVDA240920C01560000 | 2024-05-08 2:51PM EDT | 2024-09-20 | 8.20 | 6.50 | 7.30 | 0.00 | - | 2 | 696 | 54.30% |
| NVDA241018C01560000 | 2024-05-07 3:26PM EDT | 2024-10-18 | 11.60 | 8.90 | 10.00 | 0.00 | - | 1 | 40 | 52.66% |
| NVDA241115C01560000 | 2024-05-09 9:49AM EDT | 2024-11-15 | 13.46 | 12.85 | 13.40 | -1.91 | -12.43% | 1 | 69 | 52.28% |
| NVDA241220C01560000 | 2024-05-09 1:57PM EDT | 2024-12-20 | 18.90 | 18.45 | 19.00 | -5.80 | -23.48% | 1 | 121 | 52.34% |
| NVDA250117C01560000 | 2024-05-07 11:05AM EDT | 2025-01-17 | 26.00 | 21.85 | 22.45 | 0.00 | - | 1 | 184 | 51.57% |
| NVDA250221C01560000 | 2024-04-16 10:22AM EDT | 2025-02-21 | 30.33 | 27.70 | 28.55 | 0.00 | - | 2 | 110 | 51.62% |
| NVDA250321C01560000 | 2024-05-07 12:48PM EDT | 2025-03-21 | 39.35 | 32.30 | 33.20 | 0.00 | - | 6 | 506 | 51.52% |
| NVDA250620C01560000 | 2024-05-02 9:34AM EDT | 2025-06-20 | 43.85 | 48.25 | 49.20 | 0.00 | - | 2 | 98 | 51.52% |
| NVDA251219C01560000 | 2024-04-25 11:41AM EDT | 2025-12-19 | 61.25 | 81.45 | 82.65 | 0.00 | - | 1 | 36 | 51.93% |
| NVDA260116C01560000 | 2024-05-09 12:58PM EDT | 2026-01-16 | 88.77 | 85.70 | 86.90 | -6.96 | -7.27% | 1 | 36 | 51.79% |
| NVDA260618C01560000 | 2024-04-22 11:12AM EDT | 2026-06-18 | 74.63 | 112.40 | 113.80 | 0.00 | - | 12 | 61 | 52.08% |
| NVDA261218C01560000 | 2024-05-06 9:55AM EDT | 2026-12-18 | 152.65 | 141.35 | 144.05 | 0.00 | - | 2 | 291 | 52.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01560000 | 2024-03-28 10:39AM EDT | 2024-05-17 | 651.34 | 677.10 | 691.25 | 0.00 | - | 6 | 0 | 234.45% |
| NVDA240621P01560000 | 2024-04-16 3:59PM EDT | 2024-06-21 | 685.37 | 668.45 | 675.75 | 0.00 | - | 2 | 0 | 83.17% |
| NVDA240719P01560000 | 2024-05-06 11:15AM EDT | 2024-07-19 | 645.91 | 668.90 | 675.30 | 0.00 | - | 2 | 0 | 63.52% |
| NVDA240816P01560000 | 2024-05-06 2:20PM EDT | 2024-08-16 | 642.07 | 663.20 | 679.45 | 0.00 | - | 4 | 0 | 63.21% |
| NVDA240920P01560000 | 2024-05-06 2:21PM EDT | 2024-09-20 | 642.57 | 668.75 | 675.05 | 0.00 | - | 2 | 0 | 45.79% |
| NVDA241018P01560000 | 2024-03-12 11:55AM EDT | 2024-10-18 | 662.35 | 670.40 | 673.95 | 0.00 | - | 1 | 0 | 38.45% |
| NVDA241115P01560000 | 2024-03-08 1:19PM EDT | 2024-11-15 | 682.30 | 677.70 | 685.50 | 0.00 | - | 1 | 43 | 52.21% |
| NVDA241220P01560000 | 2024-04-30 3:14PM EDT | 2024-12-20 | 691.28 | 670.50 | 676.55 | 0.00 | - | 32 | 0 | 38.19% |
| NVDA250117P01560000 | 2024-04-22 2:50PM EDT | 2025-01-17 | 765.72 | 670.95 | 677.25 | 0.00 | - | 2 | 0 | 37.05% |
| NVDA250221P01560000 | 2024-03-13 11:10AM EDT | 2025-02-21 | 679.28 | 675.25 | 686.35 | 0.00 | - | - | 1 | 43.09% |
| NVDA250321P01560000 | 2024-05-08 11:02AM EDT | 2025-03-21 | 657.00 | 666.80 | 685.90 | 0.00 | - | 2 | 1 | 40.84% |
| NVDA250620P01560000 | 2024-05-07 2:44PM EDT | 2025-06-20 | 662.00 | 675.15 | 688.00 | 0.00 | - | 2 | 1 | 37.27% |
| NVDA251219P01560000 | 2024-05-08 11:11AM EDT | 2025-12-19 | 675.70 | 680.85 | 698.00 | 0.00 | - | 8 | 4 | 35.23% |
| NVDA260116P01560000 | 2024-03-14 12:51PM EDT | 2026-01-16 | 707.55 | 689.00 | 702.00 | 0.00 | - | 121 | 73 | 35.87% |
| NVDA260618P01560000 | 2024-03-13 11:44AM EDT | 2026-06-18 | 707.73 | 690.40 | 710.00 | 0.00 | - | - | 1 | 34.51% |
| NVDA261218P01560000 | 2024-03-13 1:15PM EDT | 2026-12-18 | 708.07 | 698.05 | 718.00 | 0.00 | - | - | 7 | 33.01% |
© 2024 Yahoo. All rights reserved.